Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 303.00 | 315.00 | 298.89 | 315.00 | 6,032 | +6.00(+1.94%) |
May 27, 2021 | 309.00 | 312.00 | 303.00 | 309.00 | 4,971 | -6.00(-1.90%) |
May 26, 2021 | 291.00 | 312.00 | 288.75 | 315.00 | 6,965 | +23.55(+8.08%) |
May 25, 2021 | 306.00 | 315.00 | 285.00 | 291.45 | 8,014 | -8.37(-2.79%) |
May 24, 2021 | 309.00 | 309.00 | 291.30 | 299.82 | 4,104 | -3.18(-1.05%) |
May 21, 2021 | 297.00 | 309.00 | 291.06 | 303.00 | 5,186 | +12.00(+4.12%) |
May 20, 2021 | 291.00 | 299.88 | 288.00 | 291.00 | 5,007 | +5.94(+2.08%) |
May 19, 2021 | 294.00 | 309.00 | 279.63 | 285.06 | 11,081 | -32.94(-10.36%) |
May 18, 2021 | 279.00 | 321.00 | 279.00 | 318.00 | 8,954 | +32.97(+11.57%) |
May 17, 2021 | 282.00 | 290.97 | 270.48 | 285.03 | 4,675 | -2.97(-1.03%) |
May 14, 2021 | 281.94 | 300.00 | 274.50 | 288.00 | 6,877 | +15.00(+5.49%) |
May 13, 2021 | 306.00 | 312.00 | 264.33 | 273.00 | 16,941 | -30.00(-9.90%) |
May 12, 2021 | 309.00 | 319.50 | 300.00 | 303.00 | 6,137 | -12.00(-3.81%) |
May 11, 2021 | 315.00 | 330.00 | 309.00 | 315.00 | 7,382 | -27.00(-7.89%) |
May 10, 2021 | 321.00 | 363.00 | 318.00 | 342.00 | 14,896 | +15.00(+4.59%) |
May 07, 2021 | 333.00 | 334.20 | 315.00 | 327.00 | 12,183 | -27.00(-7.63%) |
May 06, 2021 | 354.00 | 360.00 | 330.00 | 354.00 | 12,910 | +6.00(+1.72%) |
May 05, 2021 | 357.00 | 368.97 | 345.00 | 348.00 | 8,061 | -12.00(-3.33%) |
May 04, 2021 | 366.00 | 366.00 | 330.00 | 360.00 | 10,887 | -9.00(-2.44%) |
May 03, 2021 | 378.00 | 390.00 | 363.00 | 369.00 | 11,099 | -3.00(-0.81%) |
Apr 30, 2021 | 375.00 | 393.00 | 360.00 | 372.00 | 7,237 | -3.00(-0.80%) |
Apr 29, 2021 | 375.00 | 384.00 | 360.00 | 375.00 | 6,421 | +6.00(+1.63%) |
Apr 28, 2021 | 363.00 | 372.00 | 345.00 | 369.00 | 6,362 | +6.00(+1.65%) |
Apr 27, 2021 | 369.00 | 372.00 | 354.00 | 363.00 | 6,986 | -9.00(-2.42%) |
Apr 26, 2021 | 363.00 | 381.00 | 348.00 | 372.00 | 11,918 | +21.00(+5.98%) |
Apr 23, 2021 | 354.00 | 369.00 | 348.00 | 351.00 | 10,755 | -3.00(-0.85%) |
Apr 22, 2021 | 384.00 | 405.00 | 339.00 | 354.00 | 32,420 | -12.00(-3.28%) |
Apr 21, 2021 | 294.00 | 414.00 | 288.00 | 366.00 | 81,149 | +75.00(+25.77%) |
Apr 20, 2021 | 324.00 | 330.00 | 282.00 | 291.00 | 18,504 | -39.00(-11.82%) |
Apr 19, 2021 | 333.00 | 354.00 | 321.00 | 330.00 | 8,283 | -12.00(-3.51%) |
Apr 16, 2021 | 357.00 | 357.00 | 318.00 | 342.00 | 16,391 | -21.00(-5.79%) |
Apr 15, 2021 | 396.00 | 402.00 | 363.00 | 363.00 | 10,570 | -21.00(-5.47%) |
Apr 14, 2021 | 387.00 | 417.00 | 384.00 | 384.00 | 8,681 | -18.00(-4.48%) |
Apr 13, 2021 | 411.00 | 420.00 | 384.00 | 402.00 | 9,550 | -6.00(-1.47%) |
Apr 12, 2021 | 444.00 | 447.00 | 405.00 | 408.00 | 11,563 | -42.00(-9.33%) |
Apr 09, 2021 | 441.00 | 453.00 | 432.00 | 450.00 | 6,169 | +3.00(+0.67%) |
Apr 08, 2021 | 465.00 | 468.00 | 441.00 | 447.00 | 7,554 | +18.00(+4.20%) |
Apr 07, 2021 | 435.00 | 465.00 | 423.00 | 429.00 | 9,481 | -9.00(-2.05%) |
Apr 06, 2021 | 453.00 | 453.00 | 435.00 | 438.00 | 8,558 | -21.00(-4.58%) |
Apr 05, 2021 | 471.00 | 474.00 | 444.00 | 459.00 | 7,020 | -12.00(-2.55%) |
Apr 01, 2021 | 471.00 | 471.00 | 456.00 | 471.00 | 5,360 | +18.00(+3.97%) |
Mar 31, 2021 | 474.00 | 477.00 | 441.00 | 453.00 | 9,350 | -12.00(-2.58%) |
Mar 30, 2021 | 432.00 | 465.00 | 411.00 | 465.00 | 9,560 | +36.00(+8.39%) |
Mar 29, 2021 | 450.00 | 456.00 | 423.00 | 429.00 | 9,716 | -36.00(-7.74%) |
Mar 26, 2021 | 477.00 | 477.00 | 441.00 | 465.00 | 9,280 | -6.00(-1.27%) |
Mar 25, 2021 | 450.00 | 486.00 | 447.00 | 471.00 | 11,203 | -3.00(-0.63%) |
Mar 24, 2021 | 531.00 | 531.00 | 468.00 | 474.00 | 16,649 | -51.00(-9.71%) |
Mar 23, 2021 | 573.00 | 576.00 | 519.00 | 525.00 | 26,666 | -54.00(-9.33%) |
Mar 22, 2021 | 531.00 | 591.00 | 519.00 | 579.00 | 77,778 | +63.00(+12.21%) |
Mar 19, 2021 | 480.00 | 519.00 | 471.00 | 516.00 | 19,285 | +30.00(+6.17%) |
Mar 18, 2021 | 501.00 | 510.00 | 474.00 | 486.00 | 11,625 | -30.00(-5.81%) |
Mar 17, 2021 | 465.00 | 519.00 | 456.00 | 516.00 | 19,183 | +36.00(+7.50%) |
Mar 16, 2021 | 498.00 | 507.00 | 468.00 | 480.00 | 16,985 | -30.00(-5.88%) |
Mar 15, 2021 | 525.00 | 528.00 | 501.00 | 510.00 | 10,678 | -3.00(-0.58%) |
Mar 12, 2021 | 477.00 | 519.00 | 468.00 | 513.00 | 20,795 | -15.00(-2.84%) |
Mar 11, 2021 | 486.00 | 552.00 | 477.00 | 528.00 | 43,975 | +45.00(+9.32%) |
Mar 10, 2021 | 480.00 | 495.00 | 456.00 | 483.00 | 27,290 | +21.00(+4.55%) |
Mar 09, 2021 | 438.00 | 477.00 | 432.00 | 462.00 | 14,283 | +33.00(+7.69%) |
Mar 08, 2021 | 435.00 | 471.00 | 417.00 | 429.00 | 17,746 | -12.00(-2.72%) |
Mar 05, 2021 | 431.10 | 442.50 | 333.00 | 441.00 | 27,645 | +24.00(+5.76%) |
Mar 04, 2021 | 483.00 | 489.00 | 399.00 | 417.00 | 26,457 | -72.00(-14.72%) |
Mar 03, 2021 | 513.00 | 519.00 | 474.00 | 489.00 | 14,832 | -24.00(-4.68%) |
Mar 02, 2021 | 522.00 | 546.00 | 504.00 | 513.00 | 20,856 | +9.00(+1.79%) |